ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/300080/min/candle-20240325.csv

723 lines
38 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,210000,4679947700,27200,27200,27200,27200,1953
20240325,205900,4679947700,27200,27200,27200,27200,0
20240325,205800,4679947700,27200,27200,27200,27200,0
20240325,205700,4679947700,27200,27200,27200,27200,0
20240325,205600,4679947700,27200,27200,27200,27200,0
20240325,205500,4679947700,27200,27200,27200,27200,0
20240325,205400,4679947700,27200,27200,27200,27200,0
20240325,205300,4679947700,27200,27200,27200,27200,0
20240325,205200,4679947700,27200,27200,27200,27200,0
20240325,205100,4679947700,27200,27200,27200,27200,0
20240325,205000,4679947700,27200,27200,27200,27200,0
20240325,204900,4679947700,27200,27200,27200,27200,0
20240325,204800,4679947700,27200,27200,27200,27200,0
20240325,204700,4679947700,27200,27200,27200,27200,0
20240325,204600,4679947700,27200,27200,27200,27200,0
20240325,204500,4679947700,27200,27200,27200,27200,0
20240325,204400,4679947700,27200,27200,27200,27200,0
20240325,204300,4679947700,27200,27200,27200,27200,0
20240325,204200,4679947700,27200,27200,27200,27200,0
20240325,204100,4679947700,27200,27200,27200,27200,0
20240325,204000,4679947700,27200,27200,27200,27200,0
20240325,203900,4679947700,27200,27200,27200,27200,0
20240325,203800,4679947700,27200,27200,27200,27200,0
20240325,203700,4679947700,27200,27200,27200,27200,0
20240325,203600,4679947700,27200,27200,27200,27200,0
20240325,203500,4679947700,27200,27200,27200,27200,0
20240325,203400,4679947700,27200,27200,27200,27200,0
20240325,203300,4679947700,27200,27200,27200,27200,0
20240325,203200,4679947700,27200,27200,27200,27200,0
20240325,203100,4679947700,27200,27200,27200,27200,0
20240325,203000,4679947700,27200,27200,27200,27200,1953
20240325,202900,4679947700,27200,27200,27200,27200,0
20240325,202800,4679947700,27200,27200,27200,27200,0
20240325,202700,4679947700,27200,27200,27200,27200,0
20240325,202600,4679947700,27200,27200,27200,27200,0
20240325,202500,4679947700,27200,27200,27200,27200,0
20240325,202400,4679947700,27200,27200,27200,27200,0
20240325,202300,4679947700,27200,27200,27200,27200,0
20240325,202200,4679947700,27200,27200,27200,27200,0
20240325,202100,4679947700,27200,27200,27200,27200,0
20240325,202000,4679947700,27200,27200,27200,27200,0
20240325,201900,4679947700,27200,27200,27200,27200,0
20240325,201800,4679947700,27200,27200,27200,27200,0
20240325,201700,4679947700,27200,27200,27200,27200,0
20240325,201600,4679947700,27200,27200,27200,27200,0
20240325,201500,4679947700,27200,27200,27200,27200,0
20240325,201400,4679947700,27200,27200,27200,27200,0
20240325,201300,4679947700,27200,27200,27200,27200,0
20240325,201200,4679947700,27200,27200,27200,27200,0
20240325,201100,4679947700,27200,27200,27200,27200,0
20240325,201000,4679947700,27200,27200,27200,27200,0
20240325,200900,4679947700,27200,27200,27200,27200,0
20240325,200800,4679947700,27200,27200,27200,27200,0
20240325,200700,4679947700,27200,27200,27200,27200,0
20240325,200600,4679947700,27200,27200,27200,27200,0
20240325,200500,4679947700,27200,27200,27200,27200,0
20240325,200400,4679947700,27200,27200,27200,27200,0
20240325,200300,4679947700,27200,27200,27200,27200,0
20240325,200200,4679947700,27200,27200,27200,27200,0
20240325,200100,4679947700,27200,27200,27200,27200,0
20240325,200000,4679947700,27200,27200,27200,27200,1953
20240325,195900,4679947700,27200,27200,27200,27200,0
20240325,195800,4679947700,27200,27200,27200,27200,0
20240325,195700,4679947700,27200,27200,27200,27200,0
20240325,195600,4679947700,27200,27200,27200,27200,0
20240325,195500,4679947700,27200,27200,27200,27200,0
20240325,195400,4679947700,27200,27200,27200,27200,0
20240325,195300,4679947700,27200,27200,27200,27200,0
20240325,195200,4679947700,27200,27200,27200,27200,0
20240325,195100,4679947700,27200,27200,27200,27200,0
20240325,195000,4679947700,27200,27200,27200,27200,0
20240325,194900,4679947700,27200,27200,27200,27200,0
20240325,194800,4679947700,27200,27200,27200,27200,0
20240325,194700,4679947700,27200,27200,27200,27200,0
20240325,194600,4679947700,27200,27200,27200,27200,0
20240325,194500,4679947700,27200,27200,27200,27200,0
20240325,194400,4679947700,27200,27200,27200,27200,0
20240325,194300,4679947700,27200,27200,27200,27200,0
20240325,194200,4679947700,27200,27200,27200,27200,0
20240325,194100,4679947700,27200,27200,27200,27200,0
20240325,194000,4679947700,27200,27200,27200,27200,0
20240325,193900,4679947700,27200,27200,27200,27200,0
20240325,193800,4679947700,27200,27200,27200,27200,0
20240325,193700,4679947700,27200,27200,27200,27200,0
20240325,193600,4679947700,27200,27200,27200,27200,0
20240325,193500,4679947700,27200,27200,27200,27200,0
20240325,193400,4679947700,27200,27200,27200,27200,0
20240325,193300,4679947700,27200,27200,27200,27200,0
20240325,193200,4679947700,27200,27200,27200,27200,0
20240325,193100,4679947700,27200,27200,27200,27200,0
20240325,193000,4679947700,27200,27200,27200,27200,1953
20240325,192900,4679947700,27200,27200,27200,27200,0
20240325,192800,4679947700,27200,27200,27200,27200,0
20240325,192700,4679947700,27200,27200,27200,27200,0
20240325,192600,4679947700,27200,27200,27200,27200,0
20240325,192500,4679947700,27200,27200,27200,27200,0
20240325,192400,4679947700,27200,27200,27200,27200,0
20240325,192300,4679947700,27200,27200,27200,27200,0
20240325,192200,4679947700,27200,27200,27200,27200,0
20240325,192100,4679947700,27200,27200,27200,27200,0
20240325,192000,4679947700,27200,27200,27200,27200,0
20240325,191900,4679947700,27200,27200,27200,27200,0
20240325,191800,4679947700,27200,27200,27200,27200,0
20240325,191700,4679947700,27200,27200,27200,27200,0
20240325,191600,4679947700,27200,27200,27200,27200,0
20240325,191500,4679947700,27200,27200,27200,27200,0
20240325,191400,4679947700,27200,27200,27200,27200,0
20240325,191300,4679947700,27200,27200,27200,27200,0
20240325,191200,4679947700,27200,27200,27200,27200,0
20240325,191100,4679947700,27200,27200,27200,27200,0
20240325,191000,4679947700,27200,27200,27200,27200,0
20240325,190900,4679947700,27200,27200,27200,27200,0
20240325,190800,4679947700,27200,27200,27200,27200,0
20240325,190700,4679947700,27200,27200,27200,27200,0
20240325,190600,4679947700,27200,27200,27200,27200,0
20240325,190500,4679947700,27200,27200,27200,27200,0
20240325,190400,4679947700,27200,27200,27200,27200,0
20240325,190300,4679947700,27200,27200,27200,27200,0
20240325,190200,4679947700,27200,27200,27200,27200,0
20240325,190100,4679947700,27200,27200,27200,27200,0
20240325,190000,4679947700,27200,27200,27200,27200,1953
20240325,185900,4679947700,27200,27200,27200,27200,0
20240325,185800,4679947700,27200,27200,27200,27200,0
20240325,185700,4679947700,27200,27200,27200,27200,0
20240325,185600,4679947700,27200,27200,27200,27200,0
20240325,185500,4679947700,27200,27200,27200,27200,0
20240325,185400,4679947700,27200,27200,27200,27200,0
20240325,185300,4679947700,27200,27200,27200,27200,0
20240325,185200,4679947700,27200,27200,27200,27200,0
20240325,185100,4679947700,27200,27200,27200,27200,0
20240325,185000,4679947700,27200,27200,27200,27200,0
20240325,184900,4679947700,27200,27200,27200,27200,0
20240325,184800,4679947700,27200,27200,27200,27200,0
20240325,184700,4679947700,27200,27200,27200,27200,0
20240325,184600,4679947700,27200,27200,27200,27200,0
20240325,184500,4679947700,27200,27200,27200,27200,0
20240325,184400,4679947700,27200,27200,27200,27200,0
20240325,184300,4679947700,27200,27200,27200,27200,0
20240325,184200,4679947700,27200,27200,27200,27200,0
20240325,184100,4679947700,27200,27200,27200,27200,0
20240325,184000,4679947700,27200,27200,27200,27200,0
20240325,183900,4679947700,27200,27200,27200,27200,0
20240325,183800,4679947700,27200,27200,27200,27200,0
20240325,183700,4679947700,27200,27200,27200,27200,0
20240325,183600,4679947700,27200,27200,27200,27200,0
20240325,183500,4679947700,27200,27200,27200,27200,0
20240325,183400,4679947700,27200,27200,27200,27200,0
20240325,183300,4679947700,27200,27200,27200,27200,0
20240325,183200,4679947700,27200,27200,27200,27200,0
20240325,183100,4679947700,27200,27200,27200,27200,0
20240325,183000,4679947700,27200,27200,27200,27200,1953
20240325,182900,4679947700,27200,27200,27200,27200,0
20240325,182800,4679947700,27200,27200,27200,27200,0
20240325,182700,4679947700,27200,27200,27200,27200,0
20240325,182600,4679947700,27200,27200,27200,27200,0
20240325,182500,4679947700,27200,27200,27200,27200,0
20240325,182400,4679947700,27200,27200,27200,27200,0
20240325,182300,4679947700,27200,27200,27200,27200,0
20240325,182200,4679947700,27200,27200,27200,27200,0
20240325,182100,4679947700,27200,27200,27200,27200,0
20240325,182000,4679947700,27200,27200,27200,27200,0
20240325,181900,4679947700,27200,27200,27200,27200,0
20240325,181800,4679947700,27200,27200,27200,27200,0
20240325,181700,4679947700,27200,27200,27200,27200,0
20240325,181600,4679947700,27200,27200,27200,27200,0
20240325,181500,4679947700,27200,27200,27200,27200,0
20240325,181400,4679947700,27200,27200,27200,27200,0
20240325,181300,4679947700,27200,27200,27200,27200,0
20240325,181200,4679947700,27200,27200,27200,27200,0
20240325,181100,4679947700,27200,27200,27200,27200,0
20240325,181000,4679947700,27200,27200,27200,27200,0
20240325,180900,4679947700,27200,27200,27200,27200,0
20240325,180800,4679947700,27200,27200,27200,27200,0
20240325,180700,4679947700,27200,27200,27200,27200,0
20240325,180600,4679947700,27200,27200,27200,27200,0
20240325,180500,4679947700,27200,27200,27200,27200,0
20240325,180400,4679947700,27200,27200,27200,27200,0
20240325,180300,4679947700,27200,27200,27200,27200,0
20240325,180200,4679947700,27200,27200,27200,27200,0
20240325,180100,4679947700,27200,27200,27200,27200,0
20240325,180000,4679947700,27200,27200,27200,27200,1953
20240325,175900,4679947700,27200,27200,27200,27200,0
20240325,175800,4679947700,27200,27200,27200,27200,0
20240325,175700,4679947700,27200,27200,27200,27200,0
20240325,175600,4679947700,27200,27200,27200,27200,0
20240325,175500,4679947700,27200,27200,27200,27200,0
20240325,175400,4679947700,27200,27200,27200,27200,0
20240325,175300,4679947700,27200,27200,27200,27200,0
20240325,175200,4679947700,27200,27200,27200,27200,0
20240325,175100,4679947700,27200,27200,27200,27200,0
20240325,175000,4679947700,27200,27200,27200,27200,0
20240325,174900,4679947700,27200,27200,27200,27200,0
20240325,174800,4679947700,27200,27200,27200,27200,0
20240325,174700,4679947700,27200,27200,27200,27200,0
20240325,174600,4679947700,27200,27200,27200,27200,0
20240325,174500,4679947700,27200,27200,27200,27200,0
20240325,174400,4679947700,27200,27200,27200,27200,0
20240325,174300,4679947700,27200,27200,27200,27200,0
20240325,174200,4679947700,27200,27200,27200,27200,0
20240325,174100,4679947700,27200,27200,27200,27200,0
20240325,174000,4679947700,27200,27200,27200,27200,0
20240325,173900,4679947700,27200,27200,27200,27200,0
20240325,173800,4679947700,27200,27200,27200,27200,0
20240325,173700,4679947700,27200,27200,27200,27200,0
20240325,173600,4679947700,27200,27200,27200,27200,0
20240325,173500,4679947700,27200,27200,27200,27200,0
20240325,173400,4679947700,27200,27200,27200,27200,0
20240325,173300,4679947700,27200,27200,27200,27200,0
20240325,173200,4679947700,27200,27200,27200,27200,0
20240325,173100,4679947700,27200,27200,27200,27200,0
20240325,173000,4679947700,27200,27200,27200,27200,1953
20240325,172900,4679947700,27200,27200,27200,27200,0
20240325,172800,4679947700,27200,27200,27200,27200,0
20240325,172700,4679947700,27200,27200,27200,27200,0
20240325,172600,4679947700,27200,27200,27200,27200,0
20240325,172500,4679947700,27200,27200,27200,27200,0
20240325,172400,4679947700,27200,27200,27200,27200,0
20240325,172300,4679947700,27200,27200,27200,27200,0
20240325,172200,4679947700,27200,27200,27200,27200,0
20240325,172100,4679947700,27200,27200,27200,27200,0
20240325,172000,4679947700,27200,27200,27200,27200,0
20240325,171900,4679947700,27200,27200,27200,27200,0
20240325,171800,4679947700,27200,27200,27200,27200,0
20240325,171700,4679947700,27200,27200,27200,27200,0
20240325,171600,4679947700,27200,27200,27200,27200,0
20240325,171500,4679947700,27200,27200,27200,27200,0
20240325,171400,4679947700,27200,27200,27200,27200,0
20240325,171300,4679947700,27200,27200,27200,27200,0
20240325,171200,4679947700,27200,27200,27200,27200,0
20240325,171100,4679947700,27200,27200,27200,27200,0
20240325,171000,4679947700,27200,27200,27200,27200,0
20240325,170900,4679947700,27200,27200,27200,27200,0
20240325,170800,4679947700,27200,27200,27200,27200,0
20240325,170700,4679947700,27200,27200,27200,27200,0
20240325,170600,4679947700,27200,27200,27200,27200,0
20240325,170500,4679947700,27200,27200,27200,27200,0
20240325,170400,4679947700,27200,27200,27200,27200,0
20240325,170300,4679947700,27200,27200,27200,27200,0
20240325,170200,4679947700,27200,27200,27200,27200,0
20240325,170100,4679947700,27200,27200,27200,27200,0
20240325,170000,4679947700,27200,27200,27200,27200,1953
20240325,165900,4679947700,27200,27200,27200,27200,0
20240325,165800,4679947700,27200,27200,27200,27200,0
20240325,165700,4679947700,27200,27200,27200,27200,0
20240325,165600,4679947700,27200,27200,27200,27200,0
20240325,165500,4679947700,27200,27200,27200,27200,0
20240325,165400,4679947700,27200,27200,27200,27200,0
20240325,165300,4679947700,27200,27200,27200,27200,0
20240325,165200,4679947700,27200,27200,27200,27200,0
20240325,165100,4679947700,27200,27200,27200,27200,0
20240325,165000,4679947700,27200,27200,27200,27200,0
20240325,164900,4679947700,27200,27200,27200,27200,0
20240325,164800,4679947700,27200,27200,27200,27200,0
20240325,164700,4679947700,27200,27200,27200,27200,0
20240325,164600,4679947700,27200,27200,27200,27200,0
20240325,164500,4679947700,27200,27200,27200,27200,0
20240325,164400,4679947700,27200,27200,27200,27200,0
20240325,164300,4679947700,27200,27200,27200,27200,0
20240325,164200,4679947700,27200,27200,27200,27200,0
20240325,164100,4679947700,27200,27200,27200,27200,0
20240325,164000,4679947700,27200,27200,27200,27200,0
20240325,163900,4679947700,27200,27200,27200,27200,0
20240325,163800,4679947700,27200,27200,27200,27200,0
20240325,163700,4679947700,27200,27200,27200,27200,0
20240325,163600,4679947700,27200,27200,27200,27200,0
20240325,163500,4679947700,27200,27200,27200,27200,0
20240325,163400,4679947700,27200,27200,27200,27200,0
20240325,163300,4679947700,27200,27200,27200,27200,0
20240325,163200,4679947700,27200,27200,27200,27200,0
20240325,163100,4679947700,27200,27200,27200,27200,0
20240325,163000,4679947700,27200,27200,27200,27200,1953
20240325,162900,4679947700,27200,27200,27200,27200,0
20240325,162800,4679947700,27200,27200,27200,27200,0
20240325,162700,4679947700,27200,27200,27200,27200,0
20240325,162600,4679947700,27200,27200,27200,27200,0
20240325,162500,4679947700,27200,27200,27200,27200,0
20240325,162400,4679947700,27200,27200,27200,27200,0
20240325,162300,4679947700,27200,27200,27200,27200,0
20240325,162200,4679947700,27200,27200,27200,27200,0
20240325,162100,4679947700,27200,27200,27200,27200,0
20240325,162000,4679947700,27200,27200,27200,27200,0
20240325,161900,4679947700,27200,27200,27200,27200,0
20240325,161800,4679947700,27200,27200,27200,27200,0
20240325,161700,4679947700,27200,27200,27200,27200,0
20240325,161600,4679947700,27200,27200,27200,27200,0
20240325,161500,4679947700,27200,27200,27200,27200,0
20240325,161400,4679947700,27200,27200,27200,27200,0
20240325,161300,4679947700,27200,27200,27200,27200,0
20240325,161200,4679947700,27200,27200,27200,27200,0
20240325,161100,4679947700,27200,27200,27200,27200,0
20240325,161000,4679947700,27200,27200,27200,27200,0
20240325,160900,4679947700,27200,27200,27200,27200,0
20240325,160800,4679947700,27200,27200,27200,27200,0
20240325,160700,4679947700,27200,27200,27200,27200,0
20240325,160600,4679947700,27200,27200,27200,27200,0
20240325,160500,4679947700,27200,27200,27200,27200,0
20240325,160400,4679947700,27200,27200,27200,27200,0
20240325,160300,4679947700,27200,27200,27200,27200,0
20240325,160200,4679947700,27200,27200,27200,27200,0
20240325,160100,4679947700,27200,27200,27200,27200,0
20240325,160000,4679947700,27200,27200,27200,27200,1953
20240325,155900,4679947700,27200,27200,27200,27200,0
20240325,155800,4679947700,27200,27200,27200,27200,0
20240325,155700,4679947700,27200,27200,27200,27200,0
20240325,155600,4679947700,27200,27200,27200,27200,0
20240325,155500,4679947700,27200,27200,27200,27200,0
20240325,155400,4679947700,27200,27200,27200,27200,0
20240325,155300,4679947700,27200,27200,27200,27200,0
20240325,155200,4679947700,27200,27200,27200,27200,0
20240325,155100,4679947700,27200,27200,27200,27200,0
20240325,155000,4679947700,27200,27200,27200,27200,0
20240325,154900,4679947700,27200,27200,27200,27200,0
20240325,154800,4679947700,27200,27200,27200,27200,0
20240325,154700,4679947700,27200,27200,27200,27200,0
20240325,154600,4679947700,27200,27200,27200,27200,0
20240325,154500,4679947700,27200,27200,27200,27200,0
20240325,154400,4679947700,27200,27200,27200,27200,0
20240325,154300,4679947700,27200,27200,27200,27200,0
20240325,154200,4679947700,27200,27200,27200,27200,0
20240325,154100,4679947700,27200,27200,27200,27200,0
20240325,154000,4679947700,27200,27200,27200,27200,0
20240325,153900,4679947700,27200,27200,27200,27200,0
20240325,153800,4679947700,27200,27200,27200,27200,0
20240325,153700,4679947700,27200,27200,27200,27200,0
20240325,153600,4679947700,27200,27200,27200,27200,0
20240325,153500,4679947700,27200,27200,27200,27200,0
20240325,153400,4679947700,27200,27200,27200,27200,0
20240325,153300,4679947700,27200,27200,27200,27200,0
20240325,153200,4679947700,27200,27200,27200,27200,0
20240325,153100,4679947700,27200,27200,27200,27200,0
20240325,153000,4679947700,27200,27200,27200,27200,3906
20240325,152900,4626826100,27150,27150,27150,27150,0
20240325,152800,4626826100,27150,27150,27150,27150,0
20240325,152700,4626826100,27150,27150,27150,27150,0
20240325,152600,4626826100,27150,27150,27150,27150,0
20240325,152500,4626826100,27150,27150,27150,27150,0
20240325,152400,4626826100,27150,27150,27150,27150,0
20240325,152300,4626826100,27150,27150,27150,27150,0
20240325,152200,4626826100,27150,27150,27150,27150,0
20240325,152100,4626826100,27150,27150,27150,27150,0
20240325,152000,4626826100,27150,27150,27150,27150,0
20240325,151900,4626826100,27150,27250,27250,27100,1091
20240325,151800,4597185050,27250,27150,27250,27150,544
20240325,151700,4582385700,27200,27150,27200,27150,111
20240325,151600,4579371800,27150,27150,27200,27150,525
20240325,151500,4565096900,27100,27050,27150,27050,227
20240325,151400,4558944800,27050,27150,27150,27050,396
20240325,151300,4548215100,27100,27150,27150,27100,81
20240325,151200,4546018450,27150,27150,27150,27150,9
20240325,151100,4545774100,27150,27150,27150,27100,69
20240325,151000,4543903200,27200,27200,27200,27200,2
20240325,150900,4543848800,27100,27150,27150,27100,117
20240325,150800,4540677750,27150,27150,27150,27150,195
20240325,150700,4535383500,27150,27150,27150,27150,112
20240325,150600,4532342700,27150,27150,27200,27150,227
20240325,150500,4526179600,27150,27200,27200,27150,93
20240325,150400,4523651600,27200,27200,27200,27200,42
20240325,150300,4522509200,27150,27200,27200,27150,65
20240325,150200,4520742450,27200,27200,27200,27200,16
20240325,150100,4520307250,27100,27100,27100,27100,395
20240325,150000,4509602750,27100,27200,27200,27100,1609
20240325,145900,4465969750,27200,27250,27250,27200,381
20240325,145800,4455605300,27250,27250,27250,27200,33
20240325,145700,4454707500,27250,27250,27250,27250,78
20240325,145600,4452582000,27250,27250,27250,27250,38
20240325,145500,4451546500,27200,27200,27200,27200,306
20240325,145400,4443223300,27200,27200,27200,27200,0
20240325,145300,4443223300,27200,27200,27200,27200,220
20240325,145200,4437239300,27150,27200,27200,27150,72
20240325,145100,4435284000,27200,27200,27200,27200,1719
20240325,145000,4388527200,27200,27200,27300,27200,96
20240325,144900,4385909750,27250,27250,27250,27250,404
20240325,144800,4374900750,27250,27250,27250,27200,79
20240325,144700,4372751250,27250,27250,27250,27250,13
20240325,144600,4372397000,27200,27200,27200,27200,11
20240325,144500,4372097800,27200,27250,27250,27200,379
20240325,144400,4361781500,27200,27250,27250,27200,76
20240325,144300,4359712750,27250,27250,27250,27250,8
20240325,144200,4359494750,27250,27250,27250,27250,104
20240325,144100,4356660750,27250,27200,27250,27200,101
20240325,144000,4353913500,27200,27200,27200,27200,59
20240325,143900,4352308700,27200,27250,27250,27200,10
20240325,143800,4352036550,27300,27200,27300,27200,574
20240325,143700,4336418050,27200,27200,27200,27200,26
20240325,143600,4335710850,27250,27250,27250,27250,0
20240325,143500,4335710850,27250,27250,27250,27250,58
20240325,143400,4334130350,27250,27200,27250,27200,143
20240325,143300,4330238250,27200,27200,27250,27200,311
20240325,143200,4321774050,27200,27200,27200,27200,53
20240325,143100,4320332450,27200,27250,27250,27200,727
20240325,143000,4300537850,27250,27250,27250,27250,858
20240325,142900,4277157350,27250,27250,27250,27250,283
20240325,142800,4269445600,27250,27250,27250,27250,9
20240325,142700,4269200350,27300,27300,27300,27300,2
20240325,142600,4269145750,27250,27250,27250,27250,0
20240325,142500,4269145750,27250,27300,27300,27250,288
20240325,142400,4261291350,27300,27350,27350,27300,80
20240325,142300,4259105650,27350,27350,27350,27300,237
20240325,142200,4252625750,27300,27300,27300,27300,20
20240325,142100,4252079750,27300,27300,27300,27300,18
20240325,142000,4251588350,27300,27350,27350,27300,14
20240325,141900,4251205700,27350,27350,27350,27350,58
20240325,141800,4249619400,27350,27350,27350,27350,32
20240325,141700,4248744200,27350,27350,27350,27350,0
20240325,141600,4248744200,27350,27350,27350,27350,2
20240325,141500,4248689500,27350,27300,27350,27300,85
20240325,141400,4246368400,27350,27350,27350,27350,30
20240325,141300,4245547900,27350,27350,27350,27350,5
20240325,141200,4245411150,27350,27350,27350,27350,0
20240325,141100,4245411150,27350,27350,27350,27350,11
20240325,141000,4245110300,27350,27350,27350,27350,56
20240325,140900,4243578700,27350,27300,27350,27300,80
20240325,140800,4241393200,27250,27250,27250,27250,0
20240325,140700,4241393200,27250,27250,27250,27250,0
20240325,140600,4241393200,27250,27300,27300,27250,29
20240325,140500,4240601700,27300,27300,27300,27300,10
20240325,140400,4240328700,27300,27350,27350,27300,76
20240325,140300,4238253750,27300,27300,27300,27300,11
20240325,140200,4237953450,27300,27300,27300,27300,316
20240325,140100,4229326650,27300,27350,27350,27300,118
20240325,140000,4226099650,27350,27300,27350,27300,311
20240325,135900,4217609250,27300,27300,27300,27250,52
20240325,135800,4216191700,27300,27300,27300,27300,59
20240325,135700,4214581000,27300,27300,27300,27300,31
20240325,135600,4213734700,27300,27300,27300,27300,559
20240325,135500,4198474000,27300,27350,27350,27300,128
20240325,135400,4194979350,27350,27350,27350,27350,0
20240325,135300,4194979350,27350,27350,27350,27350,20
20240325,135200,4194432350,27350,27350,27350,27350,51
20240325,135100,4193037500,27350,27350,27350,27350,0
20240325,135000,4193037500,27350,27350,27350,27350,1
20240325,134900,4193010150,27400,27400,27400,27400,0
20240325,134800,4193010150,27400,27400,27400,27400,8
20240325,134700,4192790950,27350,27350,27350,27350,0
20240325,134600,4192790950,27350,27350,27350,27350,167
20240325,134500,4188223500,27350,27350,27350,27350,2
20240325,134400,4188168800,27300,27300,27300,27300,76
20240325,134300,4186094000,27350,27300,27350,27300,101
20240325,134200,4183336600,27350,27350,27350,27350,14
20240325,134100,4182953700,27350,27350,27350,27350,100
20240325,134000,4180218700,27350,27350,27350,27350,504
20240325,133900,4166434300,27400,27400,27400,27400,1
20240325,133800,4166406900,27400,27400,27400,27400,0
20240325,133700,4166406900,27400,27400,27400,27400,8
20240325,133600,4166187700,27450,27400,27450,27400,140
20240325,133500,4162351500,27450,27400,27450,27400,32
20240325,133400,4161474650,27350,27350,27350,27350,103
20240325,133300,4158657600,27350,27400,27450,27350,41
20240325,133200,4157534550,27400,27400,27400,27400,8
20240325,133100,4157315350,27400,27400,27400,27400,0
20240325,133000,4157315350,27400,27450,27450,27400,28
20240325,132900,4156546800,27400,27400,27400,27350,114
20240325,132800,4153423700,27400,27400,27400,27400,82
20240325,132700,4151176900,27400,27400,27400,27400,40
20240325,132600,4150080900,27400,27400,27400,27400,463
20240325,132500,4137394700,27400,27450,27450,27400,177
20240325,132400,4132543750,27450,27450,27450,27450,37
20240325,132300,4131528100,27450,27450,27450,27450,14
20240325,132200,4131143800,27450,27450,27450,27450,19
20240325,132100,4130622250,27450,27450,27450,27450,0
20240325,132000,4130622250,27450,27500,27500,27450,207
20240325,131900,4124930450,27500,27500,27500,27500,93
20240325,131800,4122372950,27500,27500,27500,27500,2
20240325,131700,4122317950,27500,27500,27500,27500,18
20240325,131600,4121822950,27450,27450,27450,27450,11
20240325,131500,4121521000,27450,27450,27450,27450,109
20240325,131400,4118528950,27500,27500,27500,27500,6
20240325,131300,4118363950,27500,27500,27500,27500,400
20240325,131200,4107363950,27500,27550,27550,27500,252
20240325,131100,4100421400,27550,27550,27550,27550,0
20240325,131000,4100421400,27550,27500,27550,27450,24
20240325,130900,4099761900,27500,27500,27500,27500,111
20240325,130800,4096709400,27500,27550,27600,27500,396
20240325,130700,4085800600,27550,27500,27550,27500,146
20240325,130600,4081784350,27550,27450,27550,27400,858
20240325,130500,4058179300,27450,27450,27450,27450,14
20240325,130400,4057795000,27450,27450,27450,27450,70
20240325,130300,4055873500,27450,27500,27500,27450,6
20240325,130200,4055708750,27500,27550,27550,27500,426
20240325,130100,4043993500,27500,27500,27500,27500,0
20240325,130000,4043993500,27500,27500,27550,27500,148
20240325,125900,4039916850,27500,27500,27500,27500,10
20240325,125800,4039641850,27500,27500,27500,27500,72
20240325,125700,4037661850,27500,27450,27500,27450,30
20240325,125600,4036836900,27500,27550,27550,27500,34
20240325,125500,4035900900,27550,27500,27550,27500,81
20240325,125400,4033673350,27500,27450,27500,27450,219
20240325,125300,4027651050,27450,27400,27450,27400,193
20240325,125200,4022353700,27450,27450,27450,27450,358
20240325,125100,4012526600,27400,27350,27400,27350,74
20240325,125000,4010499050,27350,27350,27450,27350,27
20240325,124900,4009760300,27350,27350,27350,27350,76
20240325,124800,4007681700,27350,27350,27450,27350,146
20240325,124700,4003684250,27400,27350,27400,27350,20
20240325,124600,4003136750,27350,27400,27400,27350,665
20240325,124500,3984948900,27400,27350,27400,27350,187
20240325,124400,3979833700,27350,27400,27400,27350,152
20240325,124300,3975673850,27400,27400,27400,27400,50
20240325,124200,3974303850,27400,27400,27400,27400,2
20240325,124100,3974249050,27400,27400,27400,27400,215
20240325,124000,3968358050,27400,27400,27400,27400,6
20240325,123900,3968193650,27400,27400,27400,27400,40
20240325,123800,3967097650,27400,27400,27400,27400,2
20240325,123700,3967042850,27400,27450,27450,27400,20
20240325,123600,3966494350,27450,27450,27450,27450,132
20240325,123500,3962870950,27450,27450,27450,27450,167
20240325,123400,3958286800,27400,27400,27400,27400,0
20240325,123300,3958286800,27400,27400,27400,27400,157
20240325,123200,3953985000,27400,27400,27400,27400,58
20240325,123100,3952395800,27400,27400,27400,27400,53
20240325,123000,3950943600,27350,27400,27400,27350,205
20240325,122900,3945326850,27400,27400,27400,27400,225
20240325,122800,3939161850,27400,27350,27400,27350,79
20240325,122700,3937001000,27350,27350,27350,27350,31
20240325,122600,3936153150,27350,27350,27350,27350,1
20240325,122500,3936125800,27350,27350,27350,27350,214
20240325,122400,3930272900,27300,27300,27300,27300,60
20240325,122300,3928634900,27300,27300,27300,27300,13
20240325,122200,3928280000,27350,27350,27350,27350,9
20240325,122100,3928033850,27350,27350,27350,27350,0
20240325,122000,3928033850,27350,27350,27350,27350,32
20240325,121900,3927158650,27300,27300,27300,27300,36
20240325,121800,3926175850,27300,27300,27300,27300,138
20240325,121700,3922408450,27300,27300,27300,27300,0
20240325,121600,3922408450,27300,27300,27300,27300,13
20240325,121500,3922053550,27300,27300,27350,27300,229
20240325,121400,3915800950,27300,27300,27300,27300,18
20240325,121300,3915309550,27300,27350,27350,27300,115
20240325,121200,3912168550,27350,27350,27350,27350,2
20240325,121100,3912113850,27350,27350,27350,27350,8
20240325,121000,3911895050,27350,27350,27350,27350,24
20240325,120900,3911238650,27300,27300,27300,27300,80
20240325,120800,3909054650,27300,27300,27300,27300,1
20240325,120700,3909027350,27300,27300,27350,27300,31
20240325,120600,3908180650,27350,27350,27350,27350,1
20240325,120500,3908153300,27350,27300,27350,27300,15
20240325,120400,3907743250,27300,27300,27300,27300,0
20240325,120300,3907743250,27300,27300,27300,27300,1
20240325,120200,3907715950,27300,27300,27300,27300,34
20240325,120100,3906787750,27300,27300,27300,27300,188
20240325,120000,3901655350,27300,27300,27300,27300,200
20240325,115900,3896195350,27300,27300,27300,27300,0
20240325,115800,3896195350,27300,27300,27300,27300,52
20240325,115700,3894775750,27300,27300,27300,27300,66
20240325,115600,3892973950,27350,27350,27350,27350,184
20240325,115500,3887941550,27350,27350,27350,27350,8
20240325,115400,3887722750,27350,27400,27400,27350,107
20240325,115300,3884793750,27400,27400,27400,27400,2
20240325,115200,3884738950,27400,27400,27400,27350,121
20240325,115100,3881423600,27400,27350,27400,27350,123
20240325,115000,3878053550,27350,27350,27350,27350,40
20240325,114900,3876959550,27350,27350,27350,27350,3
20240325,114800,3876877500,27350,27350,27350,27350,72
20240325,114700,3874908300,27400,27400,27400,27400,29
20240325,114600,3874113700,27400,27400,27400,27400,8
20240325,114500,3873894500,27350,27350,27400,27350,206
20240325,114400,3868255400,27400,27350,27400,27350,100
20240325,114300,3865519150,27300,27300,27300,27300,31
20240325,114200,3864672850,27350,27350,27350,27350,8
20240325,114100,3864454050,27350,27350,27350,27350,21
20240325,114000,3863879700,27350,27400,27400,27350,150
20240325,113900,3859774700,27400,27350,27400,27350,138
20240325,113800,3855995250,27350,27350,27350,27350,131
20240325,113700,3852412400,27400,27400,27400,27400,21
20240325,113600,3851837000,27400,27450,27450,27400,50
20240325,113500,3850465350,27450,27400,27450,27400,95
20240325,113400,3847862250,27400,27400,27400,27400,17
20240325,113300,3847396450,27400,27400,27400,27400,22
20240325,113200,3846793650,27400,27400,27400,27400,74
20240325,113100,3844766050,27400,27400,27400,27400,16
20240325,113000,3844327650,27400,27350,27400,27350,130
20240325,112900,3840765700,27350,27350,27350,27350,86
20240325,112800,3838413600,27400,27400,27400,27400,138
20240325,112700,3834632400,27350,27350,27400,27350,98
20240325,112600,3831952000,27350,27350,27350,27350,216
20240325,112500,3826044400,27350,27350,27350,27350,47
20240325,112400,3824758950,27350,27400,27400,27350,124
20240325,112300,3821364300,27400,27400,27400,27400,1
20240325,112200,3821336900,27350,27350,27350,27350,13
20240325,112100,3820981350,27400,27400,27400,27400,21
20240325,112000,3820405950,27300,27300,27300,27300,10
20240325,111900,3820132950,27300,27300,27300,27300,5
20240325,111800,3819996450,27300,27350,27350,27300,94
20240325,111700,3817427000,27350,27350,27350,27350,0
20240325,111600,3817427000,27350,27400,27400,27350,163
20240325,111500,3812960900,27400,27450,27450,27400,206
20240325,111400,3807316200,27500,27450,27500,27450,82
20240325,111300,3805065200,27450,27400,27450,27400,275
20240325,111200,3797521100,27350,27350,27350,27350,108
20240325,111100,3794567300,27350,27350,27350,27350,11
20240325,111000,3794266450,27350,27350,27350,27350,5
20240325,110900,3794129700,27350,27350,27350,27350,1
20240325,110800,3794102350,27350,27350,27350,27350,20
20240325,110700,3793555350,27350,27250,27350,27250,78
20240325,110600,3791429350,27250,27250,27250,27250,98
20240325,110500,3788758850,27250,27250,27250,27250,83
20240325,110400,3786497100,27350,27250,27350,27250,484
20240325,110300,3773300000,27250,27300,27300,27250,266
20240325,110200,3766048200,27300,27350,27350,27300,9
20240325,110100,3765802250,27300,27300,27350,27300,233
20240325,110000,3759431200,27300,27300,27300,27300,117
20240325,105900,3756237100,27300,27200,27300,27200,28
20240325,105800,3755474500,27200,27200,27200,27200,43
20240325,105700,3754304900,27150,27150,27150,27150,4
20240325,105600,3754196300,27150,27150,27200,27150,163
20240325,105500,3749770800,27150,27150,27150,27150,57
20240325,105400,3748223250,27200,27200,27200,27200,26
20240325,105300,3747516050,27200,27200,27200,27200,375
20240325,105200,3737316050,27200,27300,27300,27200,11
20240325,105100,3737016050,27200,27200,27200,27200,8
20240325,105000,3736798450,27300,27300,27300,27300,10
20240325,104900,3736525450,27200,27250,27300,27200,136
20240325,104800,3732819950,27250,27300,27300,27250,103
20240325,104700,3730013050,27300,27300,27300,27300,18
20240325,104600,3729521650,27250,27200,27250,27200,279
20240325,104500,3721932800,27200,27250,27250,27200,298
20240325,104400,3713813850,27250,27350,27350,27250,327
20240325,104300,3704878000,27450,27450,27450,27450,10
20240325,104200,3704603500,27450,27450,27450,27400,52
20240325,104100,3703177350,27400,27400,27400,27400,5
20240325,104000,3703040350,27400,27400,27400,27400,10
20240325,103900,3702766350,27400,27400,27400,27400,2
20240325,103800,3702711550,27400,27400,27500,27400,225
20240325,103700,3696530150,27350,27350,27350,27350,5
20240325,103600,3696393400,27350,27350,27350,27350,154
20240325,103500,3692181500,27300,27250,27300,27250,129
20240325,103400,3688662300,27350,27300,27350,27300,98
20240325,103300,3685984450,27300,27350,27350,27300,147
20240325,103200,3681965600,27350,27400,27400,27350,20
20240325,103100,3681417650,27400,27400,27400,27400,0
20240325,103000,3681417650,27400,27500,27500,27400,237
20240325,102900,3674921400,27500,27550,27550,27500,96
20240325,102800,3672279450,27600,27650,27650,27600,141
20240325,102700,3668387700,27600,27600,27600,27600,282
20240325,102600,3660604500,27650,27600,27700,27600,1076
20240325,102500,3630839150,27500,27500,27600,27500,876
20240325,102400,3606681700,27500,27500,27500,27450,196
20240325,102300,3601292500,27500,27500,27550,27500,271
20240325,102200,3593839800,27550,27400,27550,27400,445
20240325,102100,3581615150,27400,27550,27550,27400,632
20240325,102000,3564266950,27600,27600,27600,27550,340
20240325,101900,3554892350,27550,27600,27600,27550,114
20240325,101800,3551749150,27600,27600,27600,27600,275
20240325,101700,3544159150,27600,27600,27600,27550,334
20240325,101600,3534940800,27600,27500,27600,27500,496
20240325,101500,3521255750,27500,27550,27600,27500,294
20240325,101400,3513151050,27550,27450,27600,27450,999
20240325,101300,3485668650,27450,27400,27450,27400,203
20240325,101200,3480106200,27400,27300,27400,27300,42
20240325,101100,3478956400,27300,27400,27400,27300,13
20240325,101000,3478600500,27350,27300,27350,27250,368
20240325,100900,3468548650,27300,27350,27350,27300,7
20240325,100800,3468357250,27350,27350,27350,27250,40
20240325,100700,3467263450,27350,27350,27450,27350,182
20240325,100600,3462282650,27350,27250,27400,27150,1200
20240325,100500,3429469100,27200,27150,27200,27100,47
20240325,100400,3428191300,27100,27300,27300,27100,357
20240325,100300,3418489150,27250,27250,27250,27250,154
20240325,100200,3414292650,27100,27150,27200,27050,145
20240325,100100,3410354400,27050,27050,27150,27050,131
20240325,100000,3406810750,27050,27200,27200,27000,624
20240325,095900,3389931200,27200,27100,27200,27100,207
20240325,095800,3384312100,27100,27100,27150,27100,529
20240325,095700,3369973600,27100,27150,27200,27100,833
20240325,095600,3347358500,27150,27200,27200,27150,839
20240325,095500,3324570700,27200,27200,27250,27200,248
20240325,095400,3317824950,27200,27200,27250,27200,218
20240325,095300,3311894600,27250,27250,27250,27200,241
20240325,095200,3305330250,27250,27250,27300,27200,353
20240325,095100,3295715450,27250,27350,27350,27250,622
20240325,095000,3278725400,27350,27400,27400,27350,332
20240325,094900,3269632200,27400,27400,27400,27400,57
20240325,094800,3268070400,27400,27500,27550,27350,364
20240325,094700,3258079400,27550,27500,27550,27500,215
20240325,094600,3252161200,27450,27350,27450,27300,1028
20240325,094500,3223997050,27300,27450,27450,27300,934
20240325,094400,3198404050,27500,27500,27500,27500,92
20240325,094300,3195874050,27450,27450,27550,27400,239
20240325,094200,3189303550,27350,27450,27450,27350,245
20240325,094100,3182587200,27450,27450,27500,27300,2078
20240325,094000,3125602300,27450,27550,27600,27450,966
20240325,093900,3099031400,27550,27700,27700,27500,749
20240325,093800,3078376350,27600,27750,27800,27600,1899
20240325,093700,3025745650,27800,27900,27950,27650,4053
20240325,093600,2912784850,27950,27850,27950,27850,2325
20240325,093500,2847932600,27850,27900,27900,27800,1541
20240325,093400,2805001000,27850,27700,27900,27600,8121
20240325,093300,2579284000,27700,27750,27750,27550,3444
20240325,093200,2484031550,27750,27500,27750,27500,3407
20240325,093100,2389738550,27500,27600,27600,27400,1615
20240325,093000,2345371700,27600,27550,27600,27500,2592
20240325,092900,2273873800,27500,27200,27500,27150,4008
20240325,092800,2164138300,27200,27150,27200,27150,50
20240325,092700,2162780750,27150,27100,27150,27050,163
20240325,092600,2158360950,27150,27100,27150,27050,260
20240325,092500,2151315000,27100,27100,27150,27100,182
20240325,092400,2146378650,27100,27150,27200,27100,413
20240325,092300,2135179150,27150,27200,27200,27150,1312
20240325,092200,2099535550,27200,27200,27250,27200,164
20240325,092100,2095072850,27200,27300,27300,27200,1726
20240325,092000,2048107750,27300,27250,27300,27250,442
20240325,091900,2036052800,27200,27200,27300,27200,1595
20240325,091800,1992551250,27200,27200,27200,27150,749
20240325,091700,1972200700,27150,27300,27300,27150,368
20240325,091600,1962196600,27300,27200,27300,27150,261
20240325,091500,1955088750,27200,27250,27300,27150,444
20240325,091400,1943008500,27300,27000,27300,27000,1110
20240325,091300,1912883400,27000,26800,27000,26800,802
20240325,091200,1891320500,26800,27000,27000,26800,2531
20240325,091100,1823211050,27000,27000,27000,26950,712
20240325,091000,1803993350,26950,26950,27000,26900,1742
20240325,090900,1757070350,26950,27300,27300,26950,4893
20240325,090800,1624589850,27300,27350,27550,27250,971
20240325,090700,1598056700,27350,27500,27650,27250,3051
20240325,090600,1514342800,27350,27150,27800,27050,9965
20240325,090500,1239931850,27350,27350,27500,26900,8030
20240325,090400,1021729400,27200,27050,27400,26900,4706
20240325,090300,894076800,27050,27400,27400,27000,9146
20240325,090200,645512150,27400,27400,27600,27200,12674
20240325,090100,298540950,27400,26500,27700,26500,8398
20240325,090000,70419250,26500,26400,26500,26350,2610
Reference in New Issue Copy Permalink